GE - General Electric Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 1, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GE190201C000020002019-01-09 9:30AM EST2.006.496.257.100.00-11431.25%
GE190201C000025002019-01-09 9:30AM EST2.506.025.956.600.00-11368.75%
GE190201C000045002019-01-17 2:55PM EST4.504.604.004.650.00-23250.00%
GE190201C000050002019-01-17 12:11PM EST5.004.093.854.150.00-551217.19%
GE190201C000055002018-12-26 2:17PM EST5.501.952.513.900.00-100120280.47%
GE190201C000060002019-01-18 11:06AM EST6.003.202.263.35+0.05+1.59%3290230.47%
GE190201C000065002019-01-18 3:43PM EST6.502.602.402.65+0.25+10.64%87437135.94%
GE190201C000070002019-01-18 3:26PM EST7.002.132.062.12-0.05-2.29%2091,50085.94%
GE190201C000075002019-01-18 3:13PM EST7.501.661.451.64-0.04-2.35%2404,95385.94%
GE190201C000080002019-01-18 3:59PM EST8.001.161.161.21-0.13-10.08%25444,64075.00%
GE190201C000085002019-01-18 3:52PM EST8.500.780.770.80-0.11-12.36%3266,00268.36%
GE190201C000090002019-01-18 3:59PM EST9.000.440.450.47-0.13-22.81%2,31610,27863.28%
GE190201C000095002019-01-18 3:58PM EST9.500.240.220.24-0.10-29.41%3,6919,49159.18%
GE190201C000100002019-01-18 3:58PM EST10.000.100.090.11-0.08-44.44%1,9819,40157.03%
GE190201C000105002019-01-18 2:15PM EST10.500.050.040.05-0.04-44.44%14472158.59%
GE190201C000110002019-01-18 3:59PM EST11.000.030.020.030.00-9836262.50%
GE190201C000115002019-01-18 9:50AM EST11.500.020.010.020.00-2321467.19%
GE190201C000120002019-01-17 12:15PM EST12.000.020.000.020.00-1095271.88%
GE190201C000130002019-01-18 10:13AM EST13.000.010.000.020.00-502987.50%
PutsforFebruary 1, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GE190201P000020002018-12-24 9:30AM EST2.000.090.000.020.00-11350.00%
GE190201P000035002019-01-07 10:00AM EST3.500.020.000.020.00-11225.00%
GE190201P000045002018-12-26 12:07PM EST4.500.110.000.020.00-220168.75%
GE190201P000050002019-01-17 2:29PM EST5.000.020.000.020.00-50970143.75%
GE190201P000055002019-01-17 12:08PM EST5.500.010.000.020.00-2501,906125.00%
GE190201P000060002019-01-18 11:02AM EST6.000.010.000.03-0.01-50.00%75203,422112.50%
GE190201P000065002019-01-18 2:21PM EST6.500.020.020.04-0.01-33.33%7012,276105.47%
GE190201P000070002019-01-18 3:07PM EST7.000.030.030.04-0.02-40.00%1077,29488.28%
GE190201P000075002019-01-18 3:57PM EST7.500.070.050.07-0.02-22.22%2156,23278.91%
GE190201P000080002019-01-18 3:59PM EST8.000.110.100.11-0.05-31.25%4055,77270.31%
GE190201P000085002019-01-18 3:59PM EST8.500.210.210.22-0.06-22.22%2,17933,80266.41%
GE190201P000090002019-01-18 3:50PM EST9.000.380.380.40-0.07-15.56%3,0138,34061.72%
GE190201P000095002019-01-18 3:58PM EST9.500.660.650.70-0.06-8.33%16333359.96%
GE190201P000100002019-01-18 3:50PM EST10.001.031.011.12-0.04-3.74%6542262.11%
GE190201P000105002019-01-18 9:46AM EST10.501.461.371.54-0.01-0.68%295473.44%
GE190201P000110002019-01-16 2:34PM EST11.002.091.802.030.00-1048785.55%
GE190201P000120002019-01-09 1:22PM EST12.003.292.323.000.00-160100.78%